Link Solution Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 30,450.00 | 33,450.00 | 29,600.00 | 31,350.00 | 31,350.00 | 594,549 |
| 2025-10-27 | 30,850.00 | 30,900.00 | 29,450.00 | 30,000.00 | 30,000.00 | 254,457 |
| 2025-10-24 | 30,300.00 | 30,800.00 | 28,950.00 | 30,450.00 | 30,450.00 | 449,478 |
| 2025-10-23 | 27,100.00 | 31,900.00 | 26,150.00 | 28,600.00 | 28,600.00 | 1,658,133 |
| 2025-10-22 | 27,150.00 | 27,350.00 | 25,600.00 | 26,450.00 | 26,450.00 | 194,743 |
| 2025-10-21 | 27,400.00 | 27,650.00 | 26,750.00 | 27,050.00 | 27,050.00 | 264,537 |
| 2025-10-20 | 27,350.00 | 30,000.00 | 26,600.00 | 28,550.00 | 28,550.00 | 807,730 |
| 2025-10-17 | 26,150.00 | 26,850.00 | 25,300.00 | 26,550.00 | 26,550.00 | 331,215 |
| 2025-10-16 | 24,950.00 | 27,650.00 | 24,050.00 | 26,200.00 | 26,200.00 | 1,374,109 |
| 2025-10-15 | 17,780.00 | 22,850.00 | 17,520.00 | 22,850.00 | 22,850.00 | 931,180 |
| 2025-10-14 | 17,760.00 | 17,950.00 | 17,250.00 | 17,600.00 | 17,600.00 | 41,110 |
| 2025-10-13 | 17,400.00 | 17,880.00 | 17,240.00 | 17,700.00 | 17,700.00 | 18,963 |
| 2025-10-10 | 18,040.00 | 18,220.00 | 17,270.00 | 17,410.00 | 17,410.00 | 104,054 |
| 2025-10-02 | 18,730.00 | 19,200.00 | 18,160.00 | 18,340.00 | 18,340.00 | 77,089 |
| 2025-10-01 | 18,920.00 | 19,120.00 | 18,120.00 | 18,670.00 | 18,670.00 | 25,131 |
| 2025-09-30 | 19,210.00 | 19,900.00 | 18,400.00 | 18,740.00 | 18,740.00 | 47,785 |
| 2025-09-29 | 19,560.00 | 19,640.00 | 18,860.00 | 19,100.00 | 19,100.00 | 24,346 |
| 2025-09-26 | 19,800.00 | 19,870.00 | 19,460.00 | 19,550.00 | 19,550.00 | 18,164 |
| 2025-09-25 | 19,740.00 | 20,500.00 | 19,510.00 | 19,940.00 | 19,940.00 | 80,732 |
| 2025-09-24 | 19,660.00 | 19,840.00 | 19,460.00 | 19,620.00 | 19,620.00 | 21,607 |
| 2025-09-23 | 20,200.00 | 20,250.00 | 19,590.00 | 19,620.00 | 19,620.00 | 77,841 |
| 2025-09-22 | 20,300.00 | 20,350.00 | 19,640.00 | 20,150.00 | 20,150.00 | 56,887 |
| 2025-09-19 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 0 |
| 2025-09-18 | 21,750.00 | 21,800.00 | 20,400.00 | 20,600.00 | 20,600.00 | 74,770 |
| 2025-09-17 | 23,100.00 | 23,450.00 | 21,550.00 | 21,600.00 | 21,600.00 | 103,219 |
| 2025-09-16 | 22,650.00 | 23,150.00 | 21,200.00 | 22,900.00 | 22,900.00 | 145,274 |
| 2025-09-15 | 22,500.00 | 23,000.00 | 21,950.00 | 22,250.00 | 22,250.00 | 101,991 |
| 2025-09-12 | 22,700.00 | 23,250.00 | 22,100.00 | 22,900.00 | 22,900.00 | 89,940 |
| 2025-09-11 | 23,450.00 | 23,750.00 | 22,550.00 | 22,650.00 | 22,650.00 | 51,685 |
| 2025-09-10 | 23,000.00 | 23,850.00 | 22,700.00 | 23,450.00 | 23,450.00 | 55,378 |
| 2025-09-09 | 23,350.00 | 24,750.00 | 22,900.00 | 23,250.00 | 23,250.00 | 137,473 |
| 2025-09-08 | 23,100.00 | 23,300.00 | 22,500.00 | 23,200.00 | 23,200.00 | 49,266 |
| 2025-09-05 | 23,500.00 | 23,500.00 | 22,250.00 | 23,050.00 | 23,050.00 | 54,091 |
| 2025-09-04 | 22,750.00 | 23,650.00 | 22,400.00 | 23,350.00 | 23,350.00 | 79,462 |
| 2025-09-03 | 22,800.00 | 23,800.00 | 22,000.00 | 22,600.00 | 22,600.00 | 56,071 |
| 2025-09-02 | 22,450.00 | 23,300.00 | 22,200.00 | 23,200.00 | 23,200.00 | 44,229 |
| 2025-09-01 | 22,400.00 | 23,000.00 | 21,650.00 | 22,400.00 | 22,400.00 | 35,909 |
| 2025-08-29 | 22,850.00 | 23,500.00 | 22,500.00 | 22,600.00 | 22,600.00 | 64,435 |
| 2025-08-28 | 22,550.00 | 23,600.00 | 22,000.00 | 23,000.00 | 23,000.00 | 129,492 |
| 2025-08-27 | 21,400.00 | 23,750.00 | 21,400.00 | 23,300.00 | 23,300.00 | 246,158 |
| 2025-08-26 | 20,000.00 | 22,300.00 | 19,700.00 | 21,300.00 | 21,300.00 | 173,017 |
| 2025-08-25 | 19,940.00 | 20,400.00 | 19,620.00 | 20,000.00 | 20,000.00 | 34,555 |
| 2025-08-22 | 19,580.00 | 19,900.00 | 19,360.00 | 19,510.00 | 19,510.00 | 18,733 |
| 2025-08-21 | 19,620.00 | 19,920.00 | 19,300.00 | 19,320.00 | 19,320.00 | 22,671 |
| 2025-08-20 | 19,990.00 | 20,000.00 | 18,800.00 | 19,630.00 | 19,630.00 | 92,967 |
| 2025-08-19 | 20,600.00 | 21,250.00 | 20,200.00 | 20,450.00 | 20,450.00 | 27,690 |
| 2025-08-18 | 21,050.00 | 21,050.00 | 19,980.00 | 20,500.00 | 20,500.00 | 90,672 |
| 2025-08-14 | 21,650.00 | 21,650.00 | 20,700.00 | 21,200.00 | 21,200.00 | 28,790 |
| 2025-08-13 | 21,900.00 | 22,050.00 | 20,650.00 | 21,350.00 | 21,350.00 | 23,420 |
| 2025-08-12 | 22,000.00 | 22,800.00 | 21,700.00 | 21,950.00 | 21,950.00 | 41,550 |
| 2025-08-11 | 22,100.00 | 22,350.00 | 21,500.00 | 21,950.00 | 21,950.00 | 47,995 |
| 2025-08-08 | 22,500.00 | 22,800.00 | 21,550.00 | 22,300.00 | 22,300.00 | 65,543 |
| 2025-08-07 | 22,800.00 | 23,000.00 | 22,050.00 | 22,650.00 | 22,650.00 | 54,626 |
| 2025-08-06 | 22,700.00 | 23,550.00 | 22,000.00 | 22,700.00 | 22,700.00 | 81,853 |
| 2025-08-05 | 22,550.00 | 22,900.00 | 21,900.00 | 22,600.00 | 22,600.00 | 69,826 |
| 2025-08-04 | 21,150.00 | 22,650.00 | 21,150.00 | 22,300.00 | 22,300.00 | 74,493 |
| 2025-08-01 | 22,150.00 | 22,300.00 | 21,000.00 | 21,150.00 | 21,150.00 | 81,978 |
| 2025-07-31 | 22,500.00 | 22,600.00 | 21,250.00 | 22,550.00 | 22,550.00 | 108,146 |
| 2025-07-30 | 24,250.00 | 24,250.00 | 22,050.00 | 22,150.00 | 22,150.00 | 142,350 |
| 2025-07-29 | 24,100.00 | 24,500.00 | 23,500.00 | 23,900.00 | 23,900.00 | 103,368 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.